UK markets closed

X S&P 500 Swap ETF 1C (XSPU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
100.92+1.69 (+1.70%)
At close: 04:35PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024100.06101.2099.98100.92100.9218,687
02 May 202499.3699.7698.8499.2399.2327,247
01 May 202499.1099.1098.9098.9998.99313
30 Apr 2024100.79100.82100.14100.16100.1623,194
29 Apr 2024100.75100.82100.61100.61100.617,731
26 Apr 2024100.44100.56100.15100.42100.4211,199
25 Apr 202499.3199.4698.4998.6998.6911,390
24 Apr 2024100.17100.2599.7199.8799.8721,412
23 Apr 202498.8399.8798.8199.7799.7713,150
22 Apr 202498.3498.4597.9998.1598.1513,120
19 Apr 202498.3098.8398.1698.3898.3814,883
18 Apr 202499.3699.5698.8299.4499.4414,143
17 Apr 202499.46100.0599.0799.0799.0730,740
16 Apr 202499.53100.0299.3499.6399.6314,856
15 Apr 2024101.49101.80101.03101.13101.13111,240
12 Apr 2024102.47102.49101.28101.58101.5810,132
11 Apr 2024101.68101.93101.17101.54101.5427,055
10 Apr 2024102.77102.91101.16101.63101.6357,536
09 Apr 2024102.61102.93101.71101.98101.9833,576
08 Apr 2024102.39102.80102.33102.64102.6437,223
05 Apr 2024101.64102.28101.61102.28102.2817,832
04 Apr 2024102.98103.50102.98103.38103.38112,071
03 Apr 2024102.45102.98102.33102.90102.903,461
02 Apr 2024103.71103.71102.25102.36102.365,151
28 Mar 2024103.37103.54103.28103.45103.4510,511
27 Mar 2024102.86103.14102.72102.87102.8712,889
26 Mar 2024103.00103.19102.95103.03103.038,489
25 Mar 2024103.00103.02102.69102.90102.904,019
22 Mar 2024103.28103.39103.00103.03103.032,979
21 Mar 2024103.41103.59103.25103.58103.584,643
20 Mar 2024101.93102.02101.82101.88101.8812,045
19 Mar 2024101.29101.68100.93101.68101.686,214
18 Mar 2024101.04101.86100.98101.61101.6110,069
15 Mar 2024101.43101.69100.64100.64100.6417,450
14 Mar 2024101.99102.06101.25101.42101.427,728
13 Mar 2024101.92102.00101.72101.74101.746,563
12 Mar 2024101.20101.75100.63101.53101.531,594
11 Mar 2024100.56100.81100.42100.70100.70144,272
08 Mar 2024101.58102.07101.35101.44101.443,176
07 Mar 2024100.17101.33100.13101.33101.337,294
06 Mar 2024100.11100.79100.11100.66100.6610,758
05 Mar 2024100.77100.77100.08100.18100.1839,902
04 Mar 2024101.07101.07100.94100.94100.94554
01 Mar 2024100.46100.68100.00100.62100.6215,174
29 Feb 202499.64100.2399.4799.9199.917,098
28 Feb 202499.8299.8599.4499.7799.774,555
27 Feb 202499.8099.9199.6499.7299.727,186
26 Feb 202499.96100.2299.95100.01100.015,972
23 Feb 2024100.12100.4799.99100.16100.162,738
22 Feb 202498.9999.7298.9999.7299.7229,857
21 Feb 202497.7897.8597.6197.7497.7414,972
20 Feb 202498.2998.2997.7197.8497.8416,200
19 Feb 202498.4098.5998.3898.5398.533,689
16 Feb 202498.9999.1798.4198.9298.925,494
15 Feb 202498.5098.6198.3198.4398.4313,039
14 Feb 202497.5798.0197.5797.7897.784,778
13 Feb 202498.7298.7297.2597.6597.652,036
12 Feb 202498.7799.1198.7599.1099.1010,118
09 Feb 202498.3598.6198.2998.4798.478,539
08 Feb 202498.1698.1898.0498.0798.075,690
07 Feb 202497.3498.0897.2897.9497.9418,167
06 Feb 202497.1897.2896.9797.2197.216,588
05 Feb 202497.2497.3596.6896.9696.9610,987
02 Feb 202496.9497.1596.3897.1497.144,267
01 Feb 202495.5095.7595.4195.5095.502,426
31 Jan 202496.4896.5495.9295.9695.966,527
30 Jan 202496.7396.8096.6196.7896.783,068
29 Jan 202496.1496.2196.0596.1896.184,583
26 Jan 202496.0096.3196.0096.2996.291,077
25 Jan 202495.7796.2495.6996.1796.179,328
24 Jan 202495.9296.2195.8796.1896.1862,541
23 Jan 202495.3995.4595.1995.1995.1917,596
22 Jan 202495.3495.5895.1995.4095.406,674
19 Jan 202494.0994.4394.0794.3494.3431,980
18 Jan 202493.1993.5493.1493.5493.5417,147
17 Jan 202493.2393.3392.8593.1593.1516,209
16 Jan 202493.5893.9193.3493.9193.9113,537
15 Jan 202493.8794.0093.7793.8693.861,935
12 Jan 202493.6494.2193.6493.9493.946,449
11 Jan 202494.2294.3493.2393.2393.231,952
10 Jan 202493.5293.6993.4293.5793.5712,637
09 Jan 202493.4093.4092.9793.2793.271,887
08 Jan 202492.1792.7691.9992.7692.7620,815
05 Jan 202491.9092.6891.7092.4692.4679,078
04 Jan 202492.5792.7092.3192.7092.709,669
03 Jan 202493.1193.1792.5392.5892.58257,569
02 Jan 202493.8593.9292.9693.0993.092,874
29 Dec 202394.0594.1493.9993.9993.991,857
28 Dec 202394.1894.1893.9693.9993.996,841
27 Dec 202393.2394.2693.2093.7393.7314,226
22 Dec 202393.2793.2793.0393.1993.1921,433
21 Dec 202392.7893.1092.6992.8992.8990,400
20 Dec 202393.5893.7193.3793.6493.6420,102
19 Dec 202393.0793.4393.0793.4293.425,736
18 Dec 202392.7393.0792.7093.0793.079,846
15 Dec 202392.8892.9492.4692.6692.6611,090
14 Dec 202392.6392.9192.5192.5992.5950,824
13 Dec 202391.2491.3191.1991.2391.23368
12 Dec 202390.7290.8690.4890.8290.8211,823
11 Dec 202390.2390.5190.2390.2990.2938,789
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...